Indicators

Booz Allen Hamilton Holding Corp (NY: BAH )

151.07 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	13.02	13.04	12.87	12.98	265,493	-0.05(-0.38%)
Feb 28, 2012	13.00	13.04	12.90	13.03	358,817	+0.06(+0.43%)
Feb 27, 2012	12.88	13.02	12.86	12.97	258,923	+0.01(+0.05%)
Feb 24, 2012	12.94	13.00	12.81	12.96	352,311	+0.04(+0.27%)
Feb 23, 2012	12.81	12.95	12.77	12.93	244,995	+0.12(+0.94%)
Feb 22, 2012	12.69	12.82	12.68	12.81	165,221	+0.08(+0.61%)
Feb 21, 2012	12.71	12.76	12.58	12.73	748,453	+0.08(+0.67%)
Feb 17, 2012	12.73	12.73	12.53	12.65	598,128	-0.06(-0.44%)
Feb 16, 2012	12.58	12.71	12.56	12.70	300,720	+0.11(+0.90%)
Feb 15, 2012	12.66	12.71	12.51	12.59	309,562	-0.03(-0.22%)
Feb 14, 2012	12.54	12.69	12.48	12.62	261,893	+0.04(+0.28%)
Feb 13, 2012	12.51	12.60	12.44	12.58	253,709	+0.13(+1.08%)
Feb 10, 2012	12.46	12.55	12.30	12.45	436,081	-0.11(-0.84%)
Feb 09, 2012	12.51	12.56	12.39	12.56	320,283	-0.01(-0.06%)
Feb 08, 2012	12.50	12.71	12.40	12.56	296,697	+0.11(+0.91%)
Feb 07, 2012	12.49	12.54	12.27	12.45	313,315	-0.09(-0.73%)
Feb 06, 2012	12.34	12.55	12.13	12.54	446,137	+0.06(+0.51%)
Feb 03, 2012	12.42	12.73	12.31	12.48	677,464	-0.11(-0.90%)
Feb 02, 2012	12.61	12.68	12.53	12.59	192,702	+0.05(+0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.